LMS Capital Plc (LMS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.4164305949 | 17.65 | 18.75 | 17.1 | 4325 | 17.4 | DE |
| 4 | -0.25 | -1.4164305949 | 17.65 | 19.786 | 17.1 | 3087 | 17.47488461 | DE |
| 12 | -0.1 | -0.571428571429 | 17.5 | 19.786 | 16.95 | 7785 | 17.3446467 | DE |
| 26 | -2.2 | -11.2244897959 | 19.6 | 19.786 | 15.3 | 9383 | 17.61808111 | DE |
| 52 | -4.35 | -20 | 21.75 | 26.65 | 15.3 | 10560 | 19.58099307 | DE |
| 156 | -18.2 | -51.1235955056 | 35.6 | 37.88 | 15.3 | 16482 | 26.81759958 | DE |
| 260 | -34.1 | -66.213592233 | 51.5 | 58.98 | 15.3 | 22451 | 34.99642769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399700 | 17.1 | -0.5 | -2.84 | 18.7 | 18.7 | 17.1 | 0 |
| 1721313360 | 17.6 | 0.2 | 1.15 | 17.4 | 18.7 | 17.4 | 0 |
| 1721229420 | 17.4 | 0 | 0.00 | 17.4 | 18.3 | 17.4 | 0 |
| 1721140560 | 17.4 | 0 | 0.00 | 17.4 | 18.3 | 17.12 | 650 |
| 1721057340 | 17.4 | -0.25 | -1.42 | 17.65 | 18.75 | 17.12 | 8000 |
| 1720798020 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.1 | 0 |
| 1720711680 | 17.65 | 0 | 0.00 | 17.65 | 18.94 | 17.65 | 2697 |
| 1720623300 | 17.65 | -0.1 | -0.56 | 17.75 | 18.95 | 17.1 | 0 |
| 1720538880 | 17.75 | 0.1 | 0.57 | 17.65 | 18.95 | 17.65 | 0 |
| 1720452360 | 17.65 | -0.2 | -1.12 | 17.85 | 19.15 | 17.5 | 0 |
| 1720193280 | 17.85 | 0.2 | 1.13 | 17.65 | 19.15 | 17.2 | 0 |
| 1720103580 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17 | 0 |
| 1720020540 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.15 | 0 |
| 1719934080 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1719847500 | 17.65 | 0.55 | 3.22 | 17.1 | 18.75 | 17.1 | 0 |
| 1719585240 | 17.1 | -0.55 | -3.12 | 17.65 | 18.75 | 17.1 | 0 |
| 1719502140 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1719415980 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1719329280 | 17.65 | 0 | 0.00 | 17.65 | 19.786 | 17.65 | 1002 |
| 1719242880 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.2 | 0 |
| 1718983740 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.25 | 0 |
| 1718894280 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 546 |
| 1718807460 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1718724540 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.2 | 0 |
| 1718634720 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.2 | 7105 |
| 1718378940 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1718292600 | 17.65 | 0.55 | 3.22 | 17.1 | 18.75 | 17.1 | 0 |
| 1718203020 | 17.1 | -0.55 | -3.12 | 17.65 | 18.75 | 17.1 | 10000 |
| 1718119740 | 17.65 | 0.65 | 3.82 | 17.9 | 19.3 | 17.65 | 0 |
| 1718029980 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1717770780 | 17 | 0 | 0.00 | 17 | 17.7 | 16.9 | 0 |
| 1717684800 | 17 | -0.65 | -3.68 | 17.65 | 18.75 | 16.95 | 20154 |
| 1717600500 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1717514760 | 17.65 | -0.05 | -0.28 | 17.7 | 18.9 | 17.1 | 0 |
| 1717428540 | 17.7 | 0.05 | 0.28 | 17.65 | 18.9 | 17.25 | 0 |
| 1717166580 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1717079640 | 17.65 | 0 | 0.00 | 17.35 | 18.75 | 17.25 | 0 |
| 1716993360 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1716906960 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.5 | 1025 |
| 1716564600 | 17.65 | 0 | 0.00 | 17.65 | 19.786 | 17.65 | 4048 |
| 1716478140 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1716388620 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 0 |
| 1716302280 | 17.65 | 0 | 0.00 | 17.65 | 18.75 | 17.65 | 76 |
| 1716215640 | 17.65 | 0.05 | 0.28 | 17.6 | 18.75 | 17.6 | 0 |
| 1715956440 | 17.6 | -0.25 | -1.40 | 17.85 | 19.15 | 17.6 | 0 |
| 1715870040 | 17.85 | 0.2 | 1.13 | 17.65 | 19.15 | 17.45 | 0 |
| 1715786940 | 17.65 | 0.2 | 1.15 | 17.45 | 18.75 | 17.45 | 0 |
| 1715700540 | 17.45 | -0.05 | -0.29 | 17.5 | 18.5 | 17.05 | 9466 |
| 1715614140 | 17.5 | 0.1 | 0.57 | 17.4 | 18.5 | 17.4 | 0 |
| 1715355240 | 17.4 | 0 | 0.00 | 17.4 | 18.3 | 17.4 | 0 |
| 1715265300 | 17.4 | 0.1 | 0.58 | 17.3 | 18.3 | 17.05 | 30000 |
| 1715182020 | 17.3 | -0.1 | -0.57 | 17.4 | 18.3 | 17 | 0 |
| 1715095740 | 17.4 | 0 | 0.00 | 17.4 | 18.3 | 17.4 | 14000 |
| 1714750020 | 17.4 | -0.1 | -0.57 | 17.5 | 18.5 | 17.4 | 8000 |
| 1714663440 | 17.5 | 0 | 0.00 | 17.5 | 18.5 | 17.5 | 0 |
| 1714574280 | 17.5 | 0 | 0.00 | 17.5 | 18.5 | 17.5 | 0 |
| 1714487880 | 17.5 | 0 | 0.00 | 17.5 | 18.5 | 17.5 | 0 |
| 1714402080 | 17.5 | 0 | 0.00 | 17.5 | 18.5 | 17.5 | 0 |
| 1714145400 | 17.5 | 0.1 | 0.57 | 17.4 | 18.5 | 17.4 | 11750 |
| 1714058940 | 17.4 | 0.1 | 0.58 | 17.3 | 18.3 | 17 | 0 |
| 1713972360 | 17.3 | -0.1 | -0.57 | 17.4 | 18.3 | 17.3 | 0 |
| 1713886080 | 17.4 | 0.15 | 0.87 | 17.25 | 18.3 | 17.25 | 0 |
| 1713799740 | 17.25 | 0.15 | 0.88 | 17.1 | 17.95 | 17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
